股票概览
12.65
-1.94%
-0.25
12.89
开盘价
13.08
最高价
12.65
最低价
70,949
成交量
数据更新至: 2024-12-31
技术指标
12.77
MA5 (5日均线)
12.87
MA10 (10日均线)
12.88
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 12.89 | 13.08 | 12.65 | 12.65 | -1.94% | 70,949 | 91,119,277 |
| 2024-12-30 | 12.74 | 13.05 | 12.7 | 12.9 | +0.7% | 87,433 | 112,831,126 |
| 2024-12-27 | 12.68 | 12.96 | 12.49 | 12.81 | +1.18% | 109,389 | 139,077,808 |
| 2024-12-26 | 12.84 | 12.94 | 12.66 | 12.66 | -1.33% | 61,369 | 78,286,990 |
| 2024-12-25 | 12.95 | 13 | 12.72 | 12.83 | -1.31% | 58,173 | 74,632,679 |
| 2024-12-24 | 12.69 | 13.02 | 12.64 | 13 | +2.36% | 95,927 | 123,853,396 |
| 2024-12-23 | 12.81 | 12.95 | 12.65 | 12.7 | -1.32% | 95,537 | 121,857,813 |
| 2024-12-20 | 13.23 | 13.23 | 12.85 | 12.87 | -2.94% | 113,436 | 147,295,147 |
| 2024-12-19 | 13 | 13.29 | 12.89 | 13.26 | +1.53% | 121,925 | 160,404,094 |
| 2024-12-18 | 13.05 | 13.18 | 13 | 13.06 | +0.31% | 121,989 | 159,637,381 |
| 2024-12-17 | 13.16 | 13.3 | 12.99 | 13.02 | -1.51% | 133,868 | 175,227,469 |
| 2024-12-16 | 13.24 | 13.5 | 13.07 | 13.22 | -0.75% | 160,270 | 212,723,633 |
| 2024-12-13 | 13.28 | 13.43 | 13.09 | 13.32 | +0.3% | 278,114 | 369,788,613 |
| 2024-12-12 | 13.12 | 13.4 | 13 | 13.28 | +1.61% | 158,579 | 209,773,372 |
| 2024-12-11 | 12.93 | 13.1 | 12.86 | 13.07 | +1.08% | 135,081 | 176,187,074 |
| 2024-12-10 | 13.16 | 13.27 | 12.91 | 12.93 | -0.23% | 165,797 | 215,672,550 |
| 2024-12-09 | 12.5 | 13.09 | 12.46 | 12.96 | +3.43% | 325,318 | 418,356,677 |
| 2024-12-06 | 12.21 | 12.85 | 12.21 | 12.53 | +3.04% | 235,822 | 295,722,509 |
| 2024-12-05 | 12.3 | 12.35 | 12.15 | 12.16 | -1.38% | 113,959 | 139,287,256 |
| 2024-12-04 | 12.29 | 12.46 | 12.27 | 12.33 | -0.24% | 97,419 | 120,336,072 |
| 2024-12-03 | 12.56 | 12.6 | 12.28 | 12.36 | -1.59% | 144,957 | 179,487,430 |
| 2024-12-02 | 12.56 | 12.79 | 12.5 | 12.56 | +0.08% | 174,352 | 220,013,807 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：